610,650€
-1,32%
Echtzeit-Aktienkurs Meta Platforms Inc.
Bid:
Ask:
Aktienkurse zur Meta Platforms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 610,65 | 614,35 | 604,10 | 613,10 | -0,92% | - |
| 13.10.2025 | 616,10 | 622,20 | 611,70 | 618,80 | 1,83% | 12.774,00 |
| 10.10.2025 | 634,90 | 636,70 | 606,60 | 607,70 | -4,19% | 14.499,00 |
| 09.10.2025 | 618,10 | 634,40 | 614,80 | 634,30 | 2,94% | 14.181,00 |
| 08.10.2025 | 613,50 | 619,70 | 608,40 | 616,20 | 0,64% | 11.337,00 |
| 07.10.2025 | 612,00 | 619,90 | 604,60 | 612,30 | 0,21% | 13.586,00 |
| 06.10.2025 | 607,80 | 614,70 | 590,80 | 611,00 | 0,44% | 24.060,00 |
| 03.10.2025 | 623,80 | 623,80 | 607,50 | 608,30 | -1,92% | 8.767,00 |
| 02.10.2025 | 614,30 | 620,40 | 613,50 | 620,20 | 1,31% | 17.377,00 |
| 01.10.2025 | 622,10 | 622,50 | 604,90 | 612,20 | -2,19% | 18.646,00 |
| 30.09.2025 | 635,10 | 635,70 | 618,60 | 625,90 | -1,26% | 12.161,00 |
| 29.09.2025 | 636,90 | 641,60 | 630,40 | 633,90 | -0,30% | 6.666,00 |
| 26.09.2025 | 640,70 | 645,40 | 631,00 | 635,80 | -1,09% | 6.184,00 |
| 25.09.2025 | 649,10 | 649,40 | 636,60 | 642,80 | -0,71% | 7.924,00 |
| 24.09.2025 | 643,00 | 647,70 | 640,10 | 647,40 | 1,22% | 4.926,00 |
| 23.09.2025 | 651,20 | 653,20 | 636,30 | 639,60 | -1,27% | 9.135,00 |
| 22.09.2025 | 662,90 | 666,70 | 647,80 | 647,80 | -2,29% | 9.264,00 |
| 19.09.2025 | 664,10 | 672,70 | 655,10 | 663,00 | 0,09% | 13.403,00 |
| 18.09.2025 | 662,00 | 669,90 | 656,60 | 662,40 | 1,02% | 12.423,00 |
| 17.09.2025 | 655,90 | 660,00 | 644,70 | 655,70 | -0,24% | 8.492,00 |
| 16.09.2025 | 651,50 | 658,50 | 644,60 | 657,30 | 1,15% | 7.126,00 |
| 15.09.2025 | 643,60 | 656,90 | 636,40 | 649,80 | 0,99% | 9.095,00 |
| 12.09.2025 | 640,00 | 645,20 | 636,00 | 643,40 | 0,53% | 4.748,00 |
| 11.09.2025 | 643,30 | 646,70 | 638,30 | 640,00 | -0,50% | 6.078,00 |
| 10.09.2025 | 654,90 | 658,80 | 642,00 | 643,20 | -1,59% | 7.778,00 |
| 09.09.2025 | 639,30 | 654,60 | 639,30 | 653,60 | 2,12% | 5.331,00 |
| 08.09.2025 | 642,00 | 652,10 | 639,70 | 640,00 | -0,17% | 5.303,00 |
| 05.09.2025 | 643,10 | 645,80 | 634,50 | 641,10 | -0,23% | 5.668,00 |
| 04.09.2025 | 634,00 | 650,50 | 631,10 | 642,60 | 1,66% | 6.619,00 |
| 03.09.2025 | 632,00 | 637,10 | 628,80 | 632,10 | 0,06% | 6.586,00 |
| 02.09.2025 | 628,00 | 631,80 | 620,20 | 631,70 | 0,59% | 8.805,00 |
| 01.09.2025 | 625,10 | 631,50 | 622,00 | 628,00 | -0,49% | 10.197,00 |
| 29.08.2025 | 642,10 | 643,30 | 628,50 | 631,10 | -1,71% | 4.960,00 |
| 28.08.2025 | 645,00 | 647,70 | 635,20 | 642,10 | -0,09% | 6.944,00 |
| 27.08.2025 | 649,40 | 650,90 | 639,20 | 642,70 | -0,82% | 4.981,00 |
| 26.08.2025 | 648,20 | 648,30 | 642,40 | 648,00 | -0,12% | 3.620,00 |
| 25.08.2025 | 645,00 | 650,60 | 641,00 | 648,80 | 0,89% | 7.276,00 |
| 22.08.2025 | 636,50 | 645,40 | 631,40 | 643,10 | 0,97% | 6.341,00 |
| 21.08.2025 | 642,70 | 643,40 | 631,30 | 636,90 | -0,84% | 8.688,00 |
| 20.08.2025 | 638,90 | 644,00 | 627,40 | 642,30 | -0,34% | 17.366,00 |
| 19.08.2025 | 657,00 | 657,40 | 643,10 | 644,50 | -2,04% | 8.645,00 |
| 18.08.2025 | 673,10 | 673,80 | 648,30 | 657,90 | -1,92% | 12.430,00 |
| 15.08.2025 | 672,10 | 679,20 | 668,50 | 670,80 | -0,22% | 6.259,00 |
| 14.08.2025 | 667,90 | 676,70 | 662,10 | 672,30 | 0,79% | 8.323,00 |
| 13.08.2025 | 678,80 | 679,80 | 665,20 | 667,00 | -1,40% | 10.192,00 |
| 12.08.2025 | 661,10 | 679,40 | 658,00 | 676,50 | 2,56% | 19.426,00 |
| 11.08.2025 | 662,10 | 666,40 | 658,50 | 659,60 | -0,20% | 11.197,00 |
| 08.08.2025 | 654,50 | 661,00 | 651,90 | 660,90 | 1,23% | 7.496,00 |
| 07.08.2025 | 662,30 | 669,20 | 652,60 | 652,90 | -1,33% | 9.205,00 |
| 06.08.2025 | 661,10 | 664,80 | 654,00 | 661,70 | 0,26% | 7.225,00 |
| 05.08.2025 | 674,10 | 678,90 | 659,40 | 660,00 | -1,68% | 12.989,00 |
| 04.08.2025 | 651,40 | 671,50 | 651,40 | 671,30 | 3,52% | 16.707,00 |
| 01.08.2025 | 671,70 | 673,00 | 645,70 | 648,50 | -4,38% | 29.115,00 |
| 31.07.2025 | 681,60 | 687,00 | 674,20 | 678,20 | 11,47% | 89.799,00 |
| 30.07.2025 | 612,10 | 617,00 | 606,00 | 608,40 | 0,28% | 21.546,00 |
| 29.07.2025 | 620,10 | 627,40 | 606,70 | 606,70 | -1,99% | 15.323,00 |
| 28.07.2025 | 608,10 | 622,90 | 608,00 | 619,00 | 1,98% | 11.755,00 |
| 25.07.2025 | 611,40 | 614,40 | 606,80 | 607,00 | -0,16% | 5.882,00 |
| 24.07.2025 | 607,50 | 614,50 | 607,10 | 608,00 | 0,33% | 7.511,00 |
| 23.07.2025 | 601,20 | 607,70 | 601,10 | 606,00 | 0,93% | 5.714,00 |
| 22.07.2025 | 609,40 | 614,00 | 597,60 | 600,40 | -1,48% | 9.332,00 |
| 21.07.2025 | 608,30 | 614,40 | 605,60 | 609,40 | 0,63% | 8.784,00 |
| 18.07.2025 | 604,60 | 607,00 | 593,70 | 605,60 | 0,25% | 9.415,00 |
| 17.07.2025 | 603,70 | 611,30 | 601,70 | 604,10 | -0,12% | 13.944,00 |
| 16.07.2025 | 612,40 | 617,30 | 598,10 | 604,80 | -1,29% | 12.781,00 |
| 15.07.2025 | 620,80 | 622,10 | 612,70 | 612,70 | -0,81% | 11.096,00 |
| 14.07.2025 | 610,40 | 623,00 | 609,30 | 617,70 | 0,64% | 6.413,00 |
| 11.07.2025 | 623,20 | 623,30 | 607,00 | 613,80 | -1,35% | 9.387,00 |
| 10.07.2025 | 624,50 | 627,40 | 615,90 | 622,20 | -0,56% | 8.315,00 |
| 09.07.2025 | 614,10 | 630,00 | 614,10 | 625,70 | 1,86% | 9.239,00 |
| 08.07.2025 | 612,70 | 618,10 | 611,10 | 614,30 | 0,21% | 6.599,00 |
| 07.07.2025 | 606,90 | 619,50 | 606,90 | 613,00 | 0,99% | 8.928,00 |
| 04.07.2025 | 609,10 | 609,80 | 606,10 | 607,00 | -0,80% | 3.237,00 |
| 03.07.2025 | 607,40 | 619,30 | 605,10 | 611,90 | 1,19% | 8.692,00 |
| 02.07.2025 | 611,20 | 613,50 | 604,20 | 604,70 | -0,89% | 8.912,00 |
| 01.07.2025 | 627,00 | 629,00 | 608,00 | 610,10 | -2,80% | 9.889,00 |
| 30.06.2025 | 630,20 | 638,90 | 623,50 | 627,70 | 0,18% | 17.968,00 |
| 27.06.2025 | 622,90 | 626,80 | 619,00 | 626,60 | 0,93% | 13.974,00 |
| 26.06.2025 | 609,20 | 621,20 | 607,70 | 620,80 | 2,11% | 9.738,00 |
| 25.06.2025 | 613,00 | 618,80 | 605,90 | 608,00 | -0,96% | 11.244,00 |
| 24.06.2025 | 608,00 | 615,00 | 604,40 | 613,90 | 1,79% | 12.570,00 |
| 23.06.2025 | 590,80 | 603,60 | 589,30 | 603,10 | 1,75% | 8.430,00 |
| 20.06.2025 | 601,10 | 609,10 | 589,50 | 592,70 | -0,74% | 9.392,00 |
| 19.06.2025 | 606,30 | 606,30 | 595,10 | 597,10 | -1,52% | 10.623,00 |
| 18.06.2025 | 606,40 | 610,80 | 605,30 | 606,30 | -0,28% | 6.974,00 |
| 17.06.2025 | 603,40 | 612,10 | 602,50 | 608,00 | 0,08% | 11.639,00 |
| 16.06.2025 | 592,00 | 609,20 | 591,10 | 607,50 | 2,97% | 11.297,00 |
| 13.06.2025 | 588,50 | 602,30 | 586,00 | 590,00 | -1,42% | 13.355,00 |
| 12.06.2025 | 603,00 | 603,40 | 593,20 | 598,50 | -0,96% | 9.238,00 |
| 11.06.2025 | 611,60 | 617,80 | 602,90 | 604,30 | -1,68% | 11.858,00 |
| 10.06.2025 | 607,90 | 615,00 | 605,70 | 614,60 | 0,31% | 9.049,00 |
| 09.06.2025 | 612,40 | 618,10 | 608,20 | 612,70 | 0,08% | 5.531,00 |
| 06.06.2025 | 599,70 | 617,10 | 598,70 | 612,20 | 2,05% | 11.237,00 |
| 05.06.2025 | 600,70 | 607,90 | 596,50 | 599,90 | -0,51% | 14.086,00 |
| 04.06.2025 | 588,70 | 603,00 | 585,10 | 603,00 | 2,71% | 9.462,00 |
| 03.06.2025 | 584,30 | 593,40 | 583,90 | 587,10 | 0,17% | 11.063,00 |
| 02.06.2025 | 567,90 | 588,30 | 559,20 | 586,10 | 2,72% | 14.022,00 |
| 30.05.2025 | 566,50 | 570,60 | 557,40 | 570,60 | 0,76% | 9.312,00 |
| 29.05.2025 | 581,70 | 587,00 | 562,90 | 566,30 | -0,67% | 8.520,00 |
| 28.05.2025 | 568,40 | 575,70 | 564,10 | 570,10 | 0,65% | 10.117,00 |